HAMILTON CHAMPIONS Enhanced Canadian Dividend Index ETF (TSX:CWIN)
Canada · Delayed Price · Currency is CAD 17.28
+0.03 (0.17%)
Aug 12, 2025, 4:00 PM EDT
Acelyrin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 17.28 | 17.31 | 17.28 | 17.28 | - | 0.17% | 1,625 |
| Aug 11, 2025 | 17.21 | 17.25 | 17.21 | 17.25 | - | 0.17% | 9,004 |
| Aug 8, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | - | 0.23% | 400 |
| Aug 7, 2025 | 17.27 | 17.27 | 17.18 | 17.18 | - | -0.52% | 600 |
| Aug 6, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | - | 2.01% | 100 |
| Aug 1, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | - | -0.99% | 3,000 |
| Jul 31, 2025 | 17.17 | 17.17 | 17.10 | 17.10 | - | -0.98% | 400 |
| Jul 30, 2025 | 17.32 | 17.32 | 17.27 | 17.27 | - | 0.47% | 800 |
| Jul 28, 2025 | 17.24 | 17.24 | 17.19 | 17.19 | - | -0.75% | 1,100 |
| Jul 25, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | - | 0.12% | 300 |
| Jul 23, 2025 | 17.32 | 17.32 | 17.30 | 17.30 | - | 0.64% | 1,100 |
| Jul 22, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | - | 0.53% | 300 |
| Jul 17, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | - | 0.53% | 2,800 |
| Jul 16, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | - | -0.82% | 300 |
| Jul 14, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | - | - | 200 |
| Jul 10, 2025 | 17.09 | 17.15 | 17.09 | 17.15 | - | 0.53% | 1,500 |
| Jul 9, 2025 | 17.05 | 17.06 | 17.05 | 17.06 | - | - | 1,200 |
| Jul 7, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | - | 0.29% | 100 |
| Jul 3, 2025 | 16.99 | 17.01 | 16.99 | 17.01 | - | 0.47% | 1,900 |
| Jul 2, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | - | 0.83% | 900 |
| Jun 27, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | - | -0.65% | 700 |
| Jun 26, 2025 | 16.86 | 16.90 | 16.86 | 16.90 | - | -0.59% | 3,200 |
| Jun 24, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | - | - | 100 |
| Jun 23, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | - | 0.53% | 2,200 |
| Jun 19, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | - | -0.24% | 6,200 |
| Jun 17, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | - | -0.70% | 7,400 |
| Jun 16, 2025 | 17.12 | 17.12 | 17.07 | 17.07 | - | 0.41% | 4,700 |
| Jun 12, 2025 | 17.01 | 17.01 | 17.00 | 17.00 | - | 0.06% | 900 |
| Jun 11, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | - | 0.06% | 2,000 |
| Jun 9, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | - | -0.64% | 100 |
| Jun 5, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | - | 0.18% | 300 |
| Jun 2, 2025 | 17.04 | 17.06 | 17.04 | 17.06 | - | 0.18% | 600 |
| May 28, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | - | -0.23% | 100 |
| May 27, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | - | 1.43% | 400 |
| May 22, 2025 | 16.87 | 16.87 | 16.83 | 16.83 | - | - | 1,600 |
| May 21, 2025 | 16.80 | 16.83 | 16.80 | 16.83 | - | -0.41% | 300 |
| May 20, 2025 | 16.84 | 16.90 | 16.84 | 16.90 | - | 1.81% | 100 |
| May 15, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | - | 1.72% | 100 |
| May 14, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | - | -0.49% | 300 |
| May 13, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | - | -0.73% | 1,100 |
| May 9, 2025 | 16.50 | 16.52 | 16.50 | 16.52 | - | 1.10% | 500 |
| May 8, 2025 | 16.37 | 16.37 | 16.34 | 16.34 | - | - | 1,000 |
| May 7, 2025 | 16.29 | 16.34 | 16.29 | 16.34 | - | 1.05% | 800 |
| May 5, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | - | 0.31% | 100 |
| May 2, 2025 | 16.11 | 16.12 | 16.11 | 16.12 | - | -0.12% | 300 |
| May 1, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | - | -0.06% | 2,500 |
| Apr 29, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | - | 0.19% | 200 |
| Apr 28, 2025 | 16.15 | 16.15 | 16.11 | 16.12 | - | 0.31% | 7,700 |
| Apr 25, 2025 | 15.98 | 16.07 | 15.97 | 16.07 | - | -0.06% | 1,000 |
| Apr 24, 2025 | 16.05 | 16.08 | 16.05 | 16.08 | - | 0.31% | 700 |